Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azul S.A. ADR (NY: AZUL )

6.035 -0.225 (-3.59%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 6.360 6.570 6.060 6.260 3,640,022 -0.31(-4.72%)
Apr 12, 2024 7.100 7.140 6.410 6.570 4,771,452 -0.79(-10.73%)
Apr 11, 2024 7.550 7.580 7.265 7.360 1,306,269 -0.17(-2.26%)
Apr 10, 2024 7.860 7.910 7.480 7.530 1,986,572 -0.71(-8.62%)
Apr 09, 2024 8.010 8.240 7.940 8.240 1,768,043 +0.29(+3.65%)
Apr 08, 2024 7.670 8.080 7.670 7.950 1,810,682 +0.29(+3.79%)
Apr 05, 2024 7.640 7.710 7.565 7.660 1,348,661 +0.01(+0.13%)
Apr 04, 2024 7.620 8.050 7.610 7.650 2,810,961 +0.16(+2.14%)
Apr 03, 2024 7.380 7.510 7.220 7.490 1,679,810 +0.02(+0.27%)
Apr 02, 2024 7.620 7.730 7.440 7.470 1,385,877 -0.25(-3.24%)
Apr 01, 2024 7.710 7.840 7.490 7.720 2,649,526 -0.05(-0.64%)
Mar 28, 2024 8.530 7.800 7.800 7.770 4,145,589 -0.76(-8.91%)
Mar 27, 2024 8.460 8.610 8.430 8.530 1,013,004 +0.13(+1.55%)
Mar 26, 2024 8.430 8.640 8.380 8.400 929,353 -0.05(-0.59%)
Mar 25, 2024 8.450 8.520 8.335 8.450 616,624 +0.05(+0.60%)
Mar 22, 2024 8.520 8.630 8.355 8.400 941,206 -0.18(-2.10%)
Mar 21, 2024 8.600 8.695 8.449 8.580 957,545 -0.07(-0.81%)
Mar 20, 2024 8.210 8.730 8.180 8.650 1,806,983 +0.46(+5.62%)
Mar 19, 2024 8.190 8.380 8.100 8.190 1,601,949 +0.06(+0.74%)
Mar 18, 2024 8.010 8.179 7.860 8.130 1,717,094 +0.13(+1.63%)
Mar 15, 2024 7.550 8.010 7.420 8.000 1,537,555 +0.45(+5.96%)
Mar 14, 2024 7.630 7.645 7.430 7.550 850,381 -0.12(-1.56%)
Mar 13, 2024 7.500 7.740 7.460 7.670 975,254 +0.14(+1.86%)
Mar 12, 2024 7.400 7.590 7.170 7.530 1,754,023 +0.28(+3.86%)
Mar 11, 2024 7.400 7.460 7.250 7.250 853,746 -0.16(-2.16%)
Mar 08, 2024 7.340 7.420 7.241 7.410 1,908,025 +0.08(+1.09%)
Mar 07, 2024 7.480 7.510 7.310 7.330 711,483 -0.14(-1.87%)
Mar 06, 2024 7.530 7.570 7.380 7.470 823,046 +0.00(+0.00%)
Mar 05, 2024 7.530 7.690 7.430 7.470 1,664,613 +0.24(+3.32%)
Mar 04, 2024 7.310 7.310 7.200 7.230 760,548 -0.19(-2.56%)
Mar 01, 2024 7.380 7.445 7.150 7.420 955,886 +0.10(+1.37%)
Feb 29, 2024 7.330 7.500 7.240 7.320 1,024,463 -0.11(-1.48%)
Feb 28, 2024 7.460 7.600 7.370 7.430 1,650,001 -0.20(-2.62%)
Feb 27, 2024 7.380 7.670 7.350 7.630 2,099,182 +0.58(+8.23%)
Feb 26, 2024 7.100 7.175 7.010 7.050 906,538 +0.02(+0.28%)
Feb 23, 2024 7.170 7.170 7.030 7.030 1,099,541 -0.20(-2.77%)
Feb 22, 2024 7.290 7.460 7.230 7.230 1,109,954 +0.03(+0.42%)
Feb 21, 2024 7.370 7.380 7.160 7.200 930,170 -0.32(-4.26%)
Feb 20, 2024 7.310 7.540 7.310 7.520 977,392 +0.14(+1.90%)
Feb 16, 2024 7.280 7.405 7.155 7.380 999,994 +0.01(+0.14%)
Feb 15, 2024 7.400 7.540 7.280 7.370 819,113 +0.03(+0.41%)
Feb 14, 2024 7.270 7.450 7.190 7.340 1,269,981 +0.16(+2.23%)
Feb 13, 2024 7.200 7.495 7.080 7.180 1,578,848 -0.35(-4.65%)
Feb 12, 2024 7.340 7.690 7.332 7.530 742,812 +0.17(+2.31%)
Feb 09, 2024 7.300 7.470 7.270 7.360 942,993 -0.06(-0.81%)
Feb 08, 2024 7.590 7.600 7.230 7.420 2,111,075 -0.45(-5.72%)
Feb 07, 2024 7.930 8.020 7.791 7.870 739,258 -0.23(-2.84%)
Feb 06, 2024 7.930 8.220 7.900 8.100 911,074 +0.35(+4.52%)
Feb 05, 2024 8.140 8.150 7.690 7.750 1,319,348 -0.50(-6.06%)
Feb 02, 2024 8.230 8.290 8.110 8.250 812,529 +0.20(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.